Premium
State Street Corp (ZYA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.84999 | 5.2298401066 | 150.1 | 159.94999 | 149.69999 | 197 | 156.10635809 | DE |
| 4 | 15 | 10.4931801674 | 142.94999 | 159.94999 | 142.94999 | 207 | 150.42250137 | DE |
| 12 | 32.24999 | 25.6563166269 | 125.7 | 159.94999 | 122.55 | 147 | 140.84649067 | DE |
| 26 | 44.68999 | 39.4578756843 | 113.26 | 159.94999 | 99.01 | 140 | 124.99912434 | DE |
| 52 | 64.53999 | 69.0932341291 | 93.41 | 159.94999 | 87.85 | 131 | 113.07072579 | DE |
| 156 | 89.98999 | 132.416112419 | 67.96 | 159.94999 | 59.44 | 148 | 86.67790657 | DE |
| 260 | 87.34999 | 123.7251983 | 70.6 | 159.94999 | 59.1 | 109 | 84.37777359 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 156.8 | -1.75 | -1.10 | 156.65 | 158.19999 | 156.65 | 179 |
| 1783628700 | 158.55 | 4.05 | 2.62 | 155.94999 | 159.94999 | 155.94999 | 135 |
| 1783542300 | 154.5 | -2.85 | -1.81 | 157.3 | 157.3 | 153.05 | 99 |
| 1783455900 | 157.35 | 4.7 | 3.08 | 154.05 | 157.4 | 153.65 | 515 |
| 1783369500 | 152.65 | 2.55 | 1.70 | 149.69999 | 153.19999 | 149.69999 | 233 |
| 1783110300 | 150.1 | 1.1 | 0.74 | 150.1 | 150.1 | 150.1 | 1 |
| 1783023900 | 149 | -1.05 | -0.70 | 148.8 | 149 | 148.8 | 11 |
| 1782937500 | 150.05 | 1.6 | 1.08 | 147.85 | 150.05 | 147.4 | 36 |
| 1782851100 | 148.44999 | -0.35 | -0.24 | 150 | 150.94999 | 148.44999 | 449 |
| 1782764700 | 148.8 | 0.8 | 0.54 | 148.65 | 149.4 | 148.65 | 190 |
| 1782505500 | 148 | -1.7 | -1.14 | 148.15 | 148.15 | 145.1 | 242 |
| 1782419100 | 149.69999 | -1.75 | -1.16 | 149.6 | 149.69999 | 149.6 | 12 |
| 1782332700 | 151.44999 | -1.55 | -1.01 | 154.15 | 154.15 | 151.44999 | 53 |
| 1782246300 | 153 | 1.75 | 1.16 | 150.94999 | 154 | 146 | 233 |
| 1782159900 | 151.25 | 4.2 | 2.86 | 146.8 | 151.4 | 146.8 | 302 |
| 1781900700 | 147.05 | -0.95 | -0.64 | 147.3 | 147.3 | 147.05 | 16 |
| 1781814300 | 148 | -1.9 | -1.27 | 150.44999 | 151.5 | 148 | 1131 |
| 1781727900 | 149.9 | 1.65 | 1.11 | 148.35 | 149.9 | 147.35 | 117 |
| 1781641500 | 148.25 | 3.05 | 2.10 | 144.19999 | 148.69999 | 144.19999 | 64 |
| 1781555100 | 145.19999 | 1.05 | 0.73 | 146.55 | 146.55 | 145.19999 | 168 |
| 1781295900 | 144.15 | 1.9 | 1.34 | 142.94999 | 144.25 | 142.94999 | 128 |
| 1781209500 | 142.25 | 1.85 | 1.32 | 140.35 | 142.25 | 140.35 | 199 |
| 1781123100 | 140.4 | 1.65 | 1.19 | 140.44999 | 140.55 | 140.4 | 31 |
| 1781036700 | 138.75 | -2.1 | -1.49 | 140.85 | 141.15 | 138.75 | 33 |
| 1780950300 | 140.85 | 0.45 | 0.32 | 138.75 | 141.05 | 138.75 | 51 |
| 1780691100 | 140.4 | -0.6 | -0.43 | 139.5 | 140.4 | 138.8 | 67 |
| 1780604700 | 141 | 4.6 | 3.37 | 135.9 | 141 | 135.69999 | 106 |
| 1780518300 | 136.4 | -1.9 | -1.37 | 137.15 | 137.15 | 136.35 | 113 |
| 1780431900 | 138.3 | 1.15 | 0.84 | 137.25 | 138.3 | 136.65 | 63 |
| 1780345500 | 137.15 | 0.9 | 0.66 | 134.05 | 137.15 | 133.69999 | 34 |
| 1780086300 | 136.25 | 0.1 | 0.07 | 135.19999 | 136.25 | 135.19999 | 128 |
| 1779999900 | 136.15 | 0.45 | 0.33 | 136.19999 | 136.19999 | 136.15 | 3 |
| 1779913500 | 135.69999 | -0.85 | -0.62 | 135.6 | 135.69999 | 135.6 | 85 |
| 1779827100 | 136.55 | 3.3 | 2.48 | 132.94999 | 136.55 | 132.94999 | 12 |
| 1779740700 | 133.25 | -0.45 | -0.34 | 133.19999 | 133.8 | 133.19999 | 56 |
| 1779481500 | 133.69999 | 2.45 | 1.87 | 133 | 133.69999 | 132.25 | 19 |
| 1779395100 | 131.25 | -0.75 | -0.57 | 131.25 | 131.25 | 131.25 | 57 |
| 1779308700 | 132 | 2 | 1.54 | 130.94999 | 132 | 130.94999 | 35 |
| 1779222300 | 130 | -0.6 | -0.46 | 131.69999 | 131.69999 | 130 | 16 |
| 1779135900 | 130.6 | -1.1 | -0.84 | 130.4 | 130.6 | 130.4 | 3 |
| 1778876700 | 131.69999 | 3.35 | 2.61 | 131.65 | 131.69999 | 130.85 | 15 |
| 1778790300 | 128.35 | 0 | 0.00 | 128.35 | 128.35 | 128.35 | 0 |
| 1778703900 | 128.35 | 0.1 | 0.08 | 128.35 | 128.35 | 128.35 | 10 |
| 1778617500 | 128.25 | 0.3 | 0.23 | 127.05 | 128.44999 | 126.45 | 195 |
| 1778531100 | 127.95 | 0.7 | 0.55 | 127.25 | 127.95 | 127.25 | 17 |
| 1778271900 | 127.25 | -1.45 | -1.13 | 126.7 | 127.4 | 126.7 | 15 |
| 1778185500 | 128.69999 | -0.15 | -0.12 | 128.65 | 129.1 | 128.65 | 29 |
| 1778099100 | 128.85 | 0.85 | 0.66 | 126.85 | 128.85 | 126.85 | 174 |
| 1778012700 | 128 | 0.85 | 0.67 | 126.65 | 128 | 126.65 | 9 |
| 1777926300 | 127.15 | -3.35 | -2.57 | 129.94999 | 130.05 | 127.15 | 102 |
| 1777580700 | 130.5 | 1.6 | 1.24 | 128.4 | 130.5 | 128 | 38 |
| 1777494300 | 128.9 | -1.1 | -0.85 | 130.9 | 131.85 | 128.4 | 331 |
| 1777407900 | 130 | -1 | -0.76 | 131.19999 | 132.19999 | 129.8 | 133 |
| 1777321500 | 131 | 1.65 | 1.28 | 129.94999 | 131 | 129.6 | 1176 |
| 1777062300 | 129.35 | 0.35 | 0.27 | 129.9 | 129.9 | 128.1 | 128 |
| 1776975900 | 129 | -2.65 | -2.01 | 129.94999 | 131.65 | 129 | 154 |
| 1776889500 | 131.65 | 0.6 | 0.46 | 131.8 | 131.8 | 130.55 | 164 |
| 1776803100 | 131.05 | 4.35 | 3.43 | 128.1 | 131.35 | 128.1 | 436 |
| 1776716700 | 126.7 | 2.4 | 1.93 | 123.25 | 127 | 122.55 | 93 |
| 1776457500 | 124.3 | 3.3 | 2.73 | 125.7 | 125.7 | 124.15 | 86 |
| 1776371100 | 121 | 0 | 0.00 | 121.3 | 122.1 | 120.95 | 18 |
| 1776284700 | 121 | 1.2 | 1.00 | 120.5 | 122.1 | 120.5 | 58 |
| 1776198300 | 119.8 | 0.35 | 0.29 | 119.8 | 119.8 | 119.8 | 5 |
| 1776111900 | 119.45 | 0.9 | 0.76 | 118.75 | 119.45 | 118.75 | 148 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
